Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Precio de ejercicio:710.00
Opciones de comprapor18 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX241018C00710000 | 2024-10-11 3:54PM EDT | 2024-10-18 | 35.48 | 34.90 | 36.95 | -5.98 | -14.42% | 61 | 954 | 73.51% |
| NFLX241025C00710000 | 2024-10-11 3:42PM EDT | 2024-10-25 | 38.70 | 37.85 | 38.70 | -6.44 | -14.27% | 19 | 160 | 56.24% |
| NFLX241101C00710000 | 2024-10-11 3:59PM EDT | 2024-11-01 | 40.43 | 39.80 | 41.15 | -6.98 | -14.72% | 7 | 125 | 50.17% |
| NFLX241108C00710000 | 2024-10-11 2:00PM EDT | 2024-11-08 | 43.00 | 42.20 | 44.30 | -4.71 | -9.87% | 34 | 65 | 47.48% |
| NFLX241115C00710000 | 2024-10-11 3:58PM EDT | 2024-11-15 | 45.02 | 43.40 | 46.10 | -6.78 | -13.09% | 95 | 563 | 44.52% |
| NFLX241122C00710000 | 2024-10-10 2:28PM EDT | 2024-11-22 | 53.38 | 46.55 | 48.45 | 0.00 | - | 13 | 50 | 43.09% |
| NFLX241220C00710000 | 2024-10-11 3:40PM EDT | 2024-12-20 | 54.30 | 52.90 | 54.80 | -6.75 | -11.06% | 27 | 338 | 38.50% |
| NFLX250117C00710000 | 2024-10-11 3:58PM EDT | 2025-01-17 | 62.20 | 59.15 | 62.75 | -6.71 | -9.74% | 5 | 577 | 37.95% |
| NFLX250221C00710000 | 2024-10-11 3:43PM EDT | 2025-02-21 | 74.50 | 70.25 | 74.25 | -5.50 | -6.88% | 4 | 148 | 39.31% |
| NFLX250321C00710000 | 2024-10-11 11:58AM EDT | 2025-03-21 | 82.70 | 79.00 | 80.10 | -2.30 | -2.71% | 22 | 463 | 38.84% |
| NFLX250815C00710000 | 2024-10-08 10:22AM EDT | 2025-08-15 | 110.69 | 111.65 | 113.05 | 0.00 | - | 4 | 5 | 40.81% |
| NFLX250919C00710000 | 2024-10-11 10:37AM EDT | 2025-09-19 | 122.00 | 115.60 | 118.20 | -2.25 | -1.81% | 1 | 8 | 40.56% |
| NFLX251219C00710000 | 2024-10-07 3:42PM EDT | 2025-12-19 | 120.00 | 130.20 | 134.65 | 0.00 | - | 5 | 22 | 41.46% |
| NFLX260116C00710000 | 2024-10-07 3:17PM EDT | 2026-01-16 | 125.36 | 136.60 | 140.95 | 0.00 | - | 1 | 17 | 42.20% |
| NFLX261218C00710000 | 2024-10-10 11:07AM EDT | 2026-12-18 | 186.00 | 179.50 | 187.00 | -0.13 | -0.07% | 1 | 74 | 43.44% |
| NFLX270115C00710000 | 2024-10-11 11:32AM EDT | 2027-01-15 | 187.60 | 183.55 | 188.70 | -4.98 | -2.59% | 7 | 33 | 43.12% |
Opciones de ventapor18 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX241018P00710000 | 2024-10-11 3:58PM EDT | 2024-10-18 | 21.97 | 21.75 | 22.30 | +2.09 | +10.51% | 230 | 918 | 70.66% |
| NFLX241025P00710000 | 2024-10-11 2:38PM EDT | 2024-10-25 | 24.25 | 24.15 | 24.85 | +2.39 | +10.93% | 107 | 182 | 54.47% |
| NFLX241101P00710000 | 2024-10-11 3:13PM EDT | 2024-11-01 | 25.80 | 23.85 | 26.40 | +1.69 | +7.01% | 18 | 92 | 47.28% |
| NFLX241108P00710000 | 2024-10-11 9:52AM EDT | 2024-11-08 | 24.50 | 26.80 | 30.00 | -1.05 | -4.11% | 1 | 175 | 45.56% |
| NFLX241115P00710000 | 2024-10-11 3:53PM EDT | 2024-11-15 | 28.75 | 27.70 | 31.20 | +1.70 | +6.28% | 63 | 344 | 42.12% |
| NFLX241122P00710000 | 2024-10-11 1:40PM EDT | 2024-11-22 | 31.18 | 28.80 | 32.75 | +3.35 | +12.04% | 10 | 7 | 40.07% |
| NFLX241220P00710000 | 2024-10-11 2:04PM EDT | 2024-12-20 | 35.48 | 34.35 | 36.70 | +2.98 | +9.17% | 3 | 150 | 34.23% |
| NFLX250117P00710000 | 2024-10-11 11:28AM EDT | 2025-01-17 | 40.00 | 39.75 | 42.50 | -2.75 | -6.43% | 3 | 59 | 32.88% |
| NFLX250221P00710000 | 2024-10-11 3:43PM EDT | 2025-02-21 | 48.90 | 48.80 | 50.75 | -7.45 | -13.22% | 16 | 85 | 33.05% |
| NFLX250321P00710000 | 2024-10-11 1:30PM EDT | 2025-03-21 | 52.60 | 51.00 | 54.85 | +2.19 | +4.34% | 1 | 20 | 32.22% |
| NFLX250815P00710000 | 2024-10-08 10:22AM EDT | 2025-08-15 | 78.75 | 73.65 | 75.45 | 0.00 | - | 3 | 63 | 31.23% |
| NFLX250919P00710000 | 2024-10-03 12:42PM EDT | 2025-09-19 | 85.85 | 77.10 | 78.80 | 0.00 | - | - | 2 | 30.82% |
| NFLX251219P00710000 | 2024-10-10 2:37PM EDT | 2025-12-19 | 85.27 | 84.95 | 89.20 | 0.00 | - | 2 | 21 | 30.79% |
| NFLX260116P00710000 | 2024-10-10 1:30PM EDT | 2026-01-16 | 87.30 | 85.85 | 90.65 | 0.00 | - | 5 | 94 | 30.30% |
| NFLX261218P00710000 | 2024-10-10 11:14AM EDT | 2026-12-18 | 113.94 | 111.15 | 118.70 | 0.00 | - | 1 | 59 | 29.84% |
| NFLX270115P00710000 | 2024-10-10 12:01PM EDT | 2027-01-15 | 113.26 | 113.30 | 119.10 | 0.00 | - | 1 | 2 | 29.43% |
© 2024 Yahoo. Todos los derechos reservados.